Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectaire Holdings Inc (NQ: SPEC )

0.3510 -0.0150 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.3450 0.3837 0.3450 0.3510 41,449 -0.02(-4.10%)
May 30, 2024 0.3650 0.3900 0.3601 0.3660 75,588 -0.00(-1.11%)
May 29, 2024 0.3500 0.3988 0.3230 0.3701 205,522 +0.00(+0.03%)
May 28, 2024 0.3090 0.3800 0.2950 0.3700 338,933 +0.08(+27.59%)
May 24, 2024 0.3590 0.3640 0.2800 0.2900 380,954 -0.07(-20.33%)
May 23, 2024 0.3700 0.3749 0.3501 0.3640 46,975 -0.00(-1.22%)
May 22, 2024 0.3800 0.3888 0.3600 0.3685 197,442 +0.01(+3.37%)
May 21, 2024 0.4412 0.4490 0.3501 0.3565 204,348 -0.08(-17.57%)
May 20, 2024 0.4821 0.4900 0.4320 0.4325 120,387 -0.04(-8.58%)
May 17, 2024 0.5300 0.5300 0.4511 0.4731 129,243 -0.06(-11.59%)
May 16, 2024 0.5315 0.5758 0.5020 0.5351 90,922 -0.02(-3.72%)
May 15, 2024 0.5400 0.5586 0.5310 0.5558 51,737 +0.02(+2.87%)
May 14, 2024 0.5500 0.5864 0.5300 0.5403 101,354 -0.02(-3.52%)
May 13, 2024 0.5579 0.5900 0.5501 0.5600 92,597 +0.03(+5.46%)
May 10, 2024 0.5310 0.5575 0.5300 0.5310 39,449 -0.01(-1.67%)
May 09, 2024 0.5600 0.5710 0.5400 0.5400 62,706 -0.04(-6.25%)
May 08, 2024 0.5680 0.5993 0.5600 0.5760 56,978 +0.01(+0.88%)
May 07, 2024 0.5907 0.5996 0.5588 0.5710 62,091 -0.01(-1.55%)
May 06, 2024 0.5800 0.6000 0.5800 0.5800 89,553 +0.00(+0.10%)
May 03, 2024 0.5970 0.6098 0.5646 0.5794 71,715 -0.00(-0.53%)
May 02, 2024 0.6000 0.6196 0.5715 0.5825 94,226 -0.02(-2.92%)
May 01, 2024 0.6000 0.6200 0.5801 0.6000 65,998 -0.01(-0.83%)
Apr 30, 2024 0.6090 0.6289 0.5700 0.6050 100,315 +0.01(+2.20%)
Apr 29, 2024 0.6301 0.6500 0.5900 0.5920 103,323 -0.06(-8.78%)
Apr 26, 2024 0.5800 0.6700 0.5410 0.6490 415,845 +0.08(+13.88%)
Apr 25, 2024 0.5696 0.5901 0.5200 0.5699 217,574 -0.00(-0.21%)
Apr 24, 2024 0.5300 0.5879 0.5210 0.5711 223,455 -0.01(-2.04%)
Apr 23, 2024 0.5250 0.5987 0.5250 0.5830 205,147 +0.04(+7.96%)
Apr 22, 2024 0.6200 0.6400 0.5300 0.5400 458,342 -0.06(-10.00%)
Apr 19, 2024 0.5700 0.6719 0.5400 0.6000 1,047,660 -0.02(-3.23%)
Apr 18, 2024 0.6900 0.7346 0.6070 0.6200 2,184,743 -0.16(-20.52%)
Apr 17, 2024 0.8800 2.170 0.7517 0.7801 54,188,560 -0.02(-2.48%)
Apr 16, 2024 0.9800 0.9800 0.7903 0.7999 335,525 -0.13(-13.71%)
Apr 15, 2024 0.7700 0.9900 0.7600 0.9270 2,018,527 +0.20(+26.73%)
Apr 12, 2024 0.6350 0.7499 0.6201 0.7315 135,527 +0.07(+10.67%)
Apr 11, 2024 0.6853 0.7100 0.6610 0.6610 42,538 -0.02(-3.55%)
Apr 10, 2024 0.6500 0.7000 0.6301 0.6853 35,936 +0.02(+2.28%)
Apr 09, 2024 0.7000 0.7000 0.6470 0.6700 23,698 -0.02(-3.46%)
Apr 08, 2024 0.6900 0.7000 0.6500 0.6940 25,195 +0.00(+0.58%)
Apr 05, 2024 0.6800 0.7095 0.6610 0.6900 47,590 -0.01(-1.43%)
Apr 04, 2024 0.7200 0.7500 0.6820 0.7000 52,853 -0.00(-0.14%)
Apr 03, 2024 0.7200 0.8399 0.6810 0.7010 175,587 -0.03(-3.80%)
Apr 02, 2024 0.6800 0.7287 0.6500 0.7287 76,429 +0.02(+3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.